股票概览
4.91
+2.08%
+0.1
4.85
开盘价
4.92
最高价
4.8
最低价
54,132
成交量
数据更新至: 2024-05-31
技术指标
4.79
MA5 (5日均线)
4.87
MA10 (10日均线)
5.02
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 4.85 | 4.92 | 4.8 | 4.91 | +2.08% | 54,132 | 26,429,605 |
| 2024-05-30 | 4.76 | 4.83 | 4.71 | 4.81 | +0.84% | 47,696 | 22,910,201 |
| 2024-05-29 | 4.7 | 4.79 | 4.69 | 4.77 | +1.27% | 41,545 | 19,750,426 |
| 2024-05-28 | 4.76 | 4.8 | 4.69 | 4.71 | -0.84% | 48,693 | 23,087,743 |
| 2024-05-27 | 4.75 | 4.8 | 4.61 | 4.75 | +0.21% | 55,280 | 25,888,207 |
| 2024-05-24 | 4.83 | 4.86 | 4.73 | 4.74 | -2.47% | 61,320 | 29,282,489 |
| 2024-05-23 | 5.02 | 5.02 | 4.85 | 4.86 | -3.19% | 65,220 | 31,984,606 |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.02 | 0% | 32,796 | 16,524,885 |
| 2024-05-21 | 5.1 | 5.11 | 5 | 5.02 | -2.14% | 47,876 | 24,082,824 |
| 2024-05-20 | 5.1 | 5.21 | 5.1 | 5.13 | -0.19% | 49,293 | 25,396,052 |
| 2024-05-17 | 5.03 | 5.14 | 5.01 | 5.14 | +2.19% | 56,965 | 28,982,901 |
| 2024-05-16 | 5 | 5.08 | 5 | 5.03 | +0.6% | 39,954 | 20,160,020 |
| 2024-05-15 | 5.06 | 5.11 | 4.99 | 5 | -1.96% | 48,238 | 24,325,852 |
| 2024-05-14 | 5.05 | 5.17 | 5.05 | 5.1 | +1.19% | 78,751 | 40,244,411 |
| 2024-05-13 | 5.14 | 5.14 | 5.01 | 5.04 | -2.14% | 56,187 | 28,459,935 |
| 2024-05-10 | 5.25 | 5.26 | 5.11 | 5.15 | -1.9% | 67,608 | 34,946,696 |
| 2024-05-09 | 5.25 | 5.33 | 5.23 | 5.25 | +0.57% | 42,226 | 22,265,990 |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.22 | -2.25% | 55,822 | 29,359,830 |
| 2024-05-07 | 5.38 | 5.38 | 5.28 | 5.34 | -0.19% | 50,676 | 26,976,685 |
| 2024-05-06 | 5.37 | 5.44 | 5.33 | 5.35 | +1.13% | 77,184 | 41,532,546 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：